4.52
+0.07(+1.57%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4.5 | 4.52 | 4.52 | 4.52 | 4.41 | 191,500 |
| September 25, 2025 | 4.52 | 4.45 | 4.45 | 4.54 | 4.42 | 337,500 |
| September 24, 2025 | 4.59 | 4.54 | 4.54 | 4.59 | 4.52 | 140,500 |
| September 23, 2025 | 4.56 | 4.57 | 4.57 | 4.59 | 4.5 | 204,000 |
| September 22, 2025 | 4.61 | 4.56 | 4.56 | 4.63 | 4.55 | 257,000 |
| September 19, 2025 | 4.63 | 4.62 | 4.62 | 4.64 | 4.61 | 55,000 |
| September 18, 2025 | 4.62 | 4.64 | 4.64 | 4.68 | 4.6 | 373,500 |
| September 17, 2025 | 4.68 | 4.62 | 4.62 | 4.68 | 4.61 | 196,500 |
| September 16, 2025 | 4.69 | 4.65 | 4.65 | 4.74 | 4.59 | 725,000 |
| September 15, 2025 | 4.85 | 4.69 | 4.69 | 4.85 | 4.63 | 342,000 |
| September 12, 2025 | 4.87 | 4.7 | 4.7 | 4.87 | 4.7 | 485,500 |
| September 11, 2025 | 4.84 | 4.77 | 4.77 | 4.96 | 4.7 | 978,387 |
| September 10, 2025 | 5.02 | 4.89 | 4.89 | 5.02 | 4.87 | 167,500 |
| September 09, 2025 | 4.93 | 4.93 | 4.93 | 4.95 | 4.88 | 263,174 |
| September 08, 2025 | 4.88 | 4.95 | 4.83 | 5.02 | 4.88 | 295,500 |
| September 05, 2025 | 4.8 | 4.85 | 4.85 | 4.95 | 4.76 | 346,500 |
| September 04, 2025 | 4.86 | 4.8 | 4.8 | 4.89 | 4.78 | 319,500 |
| September 03, 2025 | 5 | 4.9 | 4.9 | 5 | 4.87 | 151,500 |
| September 02, 2025 | 4.95 | 4.95 | 4.95 | 5.02 | 4.9 | 361,500 |
| September 01, 2025 | 4.76 | 4.95 | 4.95 | 4.95 | 4.76 | 405,500 |
| August 29, 2025 | 4.77 | 4.76 | 4.76 | 4.83 | 4.76 | 188,500 |
| August 28, 2025 | 4.9 | 4.81 | 4.81 | 4.9 | 4.6 | 1.6M |
| August 27, 2025 | 4.98 | 4.98 | 4.98 | 4.99 | 4.89 | 375,657 |
| August 26, 2025 | 5 | 5.01 | 5.01 | 5.06 | 4.95 | 151,008 |
| August 25, 2025 | 4.9 | 5 | 5 | 5.03 | 4.9 | 163,199 |
| August 22, 2025 | 4.95 | 4.92 | 4.92 | 4.98 | 4.88 | 480,887 |
| August 21, 2025 | 5 | 5.01 | 5.01 | 5.05 | 4.96 | 372,001 |
| August 20, 2025 | 5 | 5.02 | 5.02 | 5.06 | 4.91 | 377,505 |
| August 19, 2025 | 5.2 | 5.03 | 5.03 | 5.2 | 5.01 | 257,690 |
| August 18, 2025 | 5.08 | 5.1 | 5.1 | 5.24 | 5.07 | 480,852 |
| August 15, 2025 | 5.15 | 5.12 | 5.12 | 5.15 | 5.06 | 264,500 |
| August 14, 2025 | 5.14 | 5.12 | 5.12 | 5.15 | 5.05 | 486,500 |
| August 13, 2025 | 5.17 | 5.09 | 5.09 | 5.2 | 5.05 | 1.24M |
| August 12, 2025 | 4.99 | 5.12 | 5.12 | 5.25 | 4.99 | 2.22M |
| August 11, 2025 | 4.99 | 4.98 | 4.98 | 4.99 | 4.85 | 526,500 |
| August 08, 2025 | 4.63 | 4.99 | 4.99 | 5.02 | 4.63 | 1.38M |
| August 07, 2025 | 4.66 | 4.63 | 4.63 | 4.82 | 4.59 | 365,084 |
| August 06, 2025 | 4.63 | 4.63 | 4.63 | 4.66 | 4.61 | 128,500 |
| August 05, 2025 | 4.54 | 4.62 | 4.62 | 4.63 | 4.54 | 308,500 |
| August 04, 2025 | 4.48 | 4.54 | 4.54 | 4.54 | 4.48 | 359,500 |
| August 01, 2025 | 4.54 | 4.48 | 4.48 | 4.54 | 4.47 | 302,716 |
| July 31, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.43 | 437,680 |
| July 30, 2025 | 4.67 | 4.6 | 4.6 | 4.67 | 4.54 | 160,500 |
| July 29, 2025 | 4.6 | 4.61 | 4.61 | 4.69 | 4.55 | 351,000 |
| July 28, 2025 | 4.7 | 4.67 | 4.67 | 4.74 | 4.6 | 277,000 |
| July 25, 2025 | 4.7 | 4.74 | 4.74 | 4.77 | 4.7 | 439,477 |
| July 24, 2025 | 4.56 | 4.75 | 4.75 | 4.79 | 4.56 | 1.17M |
| July 23, 2025 | 4.45 | 4.57 | 4.57 | 4.58 | 4.45 | 425,500 |
| July 22, 2025 | 4.4 | 4.54 | 4.54 | 4.66 | 4.38 | 735,000 |
| July 21, 2025 | 4.24 | 4.4 | 4.4 | 4.4 | 4.24 | 720,000 |
| July 18, 2025 | 4.33 | 4.28 | 4.28 | 4.33 | 4.24 | 228,500 |
| July 17, 2025 | 4.27 | 4.28 | 4.28 | 4.35 | 4.21 | 541,500 |
| July 16, 2025 | 4.33 | 4.28 | 4.28 | 4.34 | 4.24 | 424,500 |
| July 15, 2025 | 4.36 | 4.34 | 4.34 | 4.36 | 4.29 | 406,500 |
| July 14, 2025 | 4.19 | 4.33 | 4.33 | 4.37 | 4.19 | 972,500 |
| July 11, 2025 | 4.16 | 4.19 | 4.19 | 4.2 | 4.15 | 297,971 |
| July 10, 2025 | 4.18 | 4.2 | 4.2 | 4.21 | 4.15 | 205,000 |
| July 09, 2025 | 4.19 | 4.18 | 4.18 | 4.19 | 4.15 | 67,000 |
| July 08, 2025 | 4.14 | 4.18 | 4.18 | 4.18 | 4.14 | 477,000 |
| July 07, 2025 | 4.19 | 4.17 | 4.17 | 4.19 | 4.13 | 220,000 |